Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.43 | 20.55 | 19.79 | 20.27 | 1,099,714 | -0.13(-0.62%) |
Apr 28, 2016 | 21.17 | 21.30 | 20.34 | 20.39 | 1,004,255 | -0.90(-4.23%) |
Apr 27, 2016 | 20.52 | 21.41 | 20.51 | 21.29 | 1,232,329 | +0.80(+3.88%) |
Apr 26, 2016 | 20.45 | 20.92 | 20.27 | 20.50 | 1,141,311 | +0.20(+1.00%) |
Apr 25, 2016 | 20.66 | 20.90 | 20.29 | 20.30 | 762,357 | -0.34(-1.64%) |
Apr 22, 2016 | 20.17 | 20.72 | 20.13 | 20.64 | 1,238,204 | +0.37(+1.82%) |
Apr 21, 2016 | 20.26 | 20.83 | 20.19 | 20.27 | 1,170,323 | -0.02(-0.10%) |
Apr 20, 2016 | 19.70 | 20.95 | 19.59 | 20.29 | 1,987,706 | +0.60(+3.05%) |
Apr 19, 2016 | 19.91 | 20.21 | 19.62 | 19.69 | 761,640 | -0.21(-1.07%) |
Apr 18, 2016 | 19.54 | 19.95 | 19.40 | 19.90 | 968,099 | +0.23(+1.18%) |
Apr 15, 2016 | 19.59 | 19.87 | 19.54 | 19.67 | 1,192,389 | +0.09(+0.45%) |
Apr 14, 2016 | 19.35 | 19.64 | 19.20 | 19.58 | 4,033,825 | -0.37(-1.85%) |
Apr 13, 2016 | 19.40 | 19.98 | 19.30 | 19.95 | 686,455 | +0.53(+2.75%) |
Apr 12, 2016 | 19.34 | 19.59 | 18.79 | 19.41 | 616,851 | +0.16(+0.81%) |
Apr 11, 2016 | 19.49 | 19.86 | 19.22 | 19.26 | 521,562 | -0.02(-0.10%) |
Apr 08, 2016 | 18.77 | 19.59 | 18.77 | 19.28 | 549,604 | +0.71(+3.81%) |
Apr 07, 2016 | 19.28 | 19.48 | 18.43 | 18.57 | 730,298 | -0.80(-4.15%) |
Apr 06, 2016 | 19.12 | 19.43 | 18.76 | 19.37 | 571,341 | +0.22(+1.16%) |
Apr 05, 2016 | 19.25 | 19.52 | 19.05 | 19.15 | 767,998 | -0.57(-2.90%) |
Apr 04, 2016 | 19.59 | 19.99 | 19.20 | 19.72 | 906,248 | +0.09(+0.44%) |
Apr 01, 2016 | 18.94 | 19.81 | 18.82 | 19.64 | 682,123 | +0.78(+4.11%) |
Mar 31, 2016 | 18.19 | 19.18 | 18.17 | 18.86 | 729,055 | +0.67(+3.68%) |
Mar 30, 2016 | 19.03 | 19.03 | 17.83 | 18.19 | 970,538 | -0.60(-3.20%) |
Mar 29, 2016 | 18.33 | 18.81 | 18.08 | 18.79 | 742,746 | +0.36(+1.95%) |
Mar 28, 2016 | 18.04 | 18.64 | 17.71 | 18.43 | 494,281 | +0.44(+2.42%) |
Mar 24, 2016 | 18.38 | 18.00 | 18.00 | 18.00 | 438,791 | -0.53(-2.88%) |
Mar 23, 2016 | 18.77 | 18.86 | 18.09 | 18.53 | 460,033 | -0.35(-1.85%) |
Mar 22, 2016 | 18.88 | 19.16 | 18.74 | 18.88 | 259,931 | -0.14(-0.71%) |
Mar 21, 2016 | 18.96 | 19.25 | 18.72 | 19.02 | 400,382 | +0.03(+0.15%) |
Mar 18, 2016 | 18.71 | 19.21 | 18.61 | 18.99 | 558,409 | +0.41(+2.19%) |
Mar 17, 2016 | 17.87 | 18.59 | 17.50 | 18.58 | 381,968 | +0.71(+3.96%) |
Mar 16, 2016 | 17.34 | 18.02 | 17.15 | 17.87 | 311,457 | +0.42(+2.39%) |
Mar 15, 2016 | 18.08 | 18.08 | 17.24 | 17.45 | 364,498 | -0.72(-3.95%) |
Mar 14, 2016 | 18.09 | 18.50 | 17.62 | 18.17 | 569,622 | +0.00(+0.00%) |
Mar 11, 2016 | 17.84 | 18.47 | 17.74 | 18.17 | 499,635 | +0.53(+3.02%) |
Mar 10, 2016 | 18.22 | 18.40 | 17.40 | 17.64 | 426,530 | -0.60(-3.30%) |
Mar 09, 2016 | 18.23 | 18.45 | 17.56 | 18.24 | 400,779 | +0.24(+1.35%) |
Mar 08, 2016 | 18.99 | 18.99 | 17.94 | 18.00 | 612,874 | -1.10(-5.74%) |
Mar 07, 2016 | 18.13 | 19.18 | 18.02 | 19.09 | 701,629 | +0.92(+5.07%) |
Mar 04, 2016 | 18.08 | 18.74 | 18.03 | 18.17 | 774,459 | +0.14(+0.75%) |
Mar 03, 2016 | 18.29 | 18.56 | 17.89 | 18.04 | 468,275 | -0.16(-0.91%) |
Mar 02, 2016 | 18.21 | 18.45 | 17.75 | 18.20 | 289,938 | -0.14(-0.74%) |
Mar 01, 2016 | 17.88 | 18.84 | 17.72 | 18.34 | 969,030 | +0.63(+3.56%) |
Feb 29, 2016 | 17.55 | 17.86 | 17.34 | 17.71 | 753,147 | +0.22(+1.28%) |
Feb 26, 2016 | 16.97 | 17.82 | 16.95 | 17.48 | 651,459 | +0.65(+3.86%) |
Feb 25, 2016 | 16.57 | 16.88 | 16.16 | 16.83 | 498,825 | +0.28(+1.70%) |
Feb 24, 2016 | 16.05 | 16.65 | 15.79 | 16.55 | 919,066 | +0.34(+2.09%) |
Feb 23, 2016 | 16.11 | 16.74 | 15.93 | 16.21 | 680,447 | -0.04(-0.24%) |
Feb 22, 2016 | 16.16 | 16.74 | 16.04 | 16.25 | 665,368 | +0.47(+2.95%) |
Feb 19, 2016 | 15.71 | 15.98 | 15.02 | 15.79 | 981,012 | -0.01(-0.06%) |
Feb 18, 2016 | 16.77 | 16.79 | 15.49 | 15.80 | 923,949 | -0.97(-5.78%) |
Feb 17, 2016 | 17.38 | 17.89 | 16.16 | 16.77 | 1,721,653 | +0.09(+0.52%) |
Feb 16, 2016 | 15.83 | 17.14 | 15.53 | 16.68 | 1,343,639 | +1.05(+6.70%) |
Feb 12, 2016 | 15.04 | 15.63 | 15.63 | 15.63 | 894,598 | +0.78(+5.22%) |
Feb 11, 2016 | 14.11 | 15.29 | 14.00 | 14.86 | 2,094,608 | +0.53(+3.72%) |
Feb 10, 2016 | 13.62 | 15.15 | 13.51 | 14.32 | 1,799,550 | +0.88(+6.57%) |
Feb 09, 2016 | 13.11 | 13.75 | 12.72 | 13.44 | 1,005,991 | +0.04(+0.29%) |
Feb 08, 2016 | 14.83 | 14.83 | 13.14 | 13.40 | 552,681 | -1.74(-11.47%) |
Feb 05, 2016 | 15.41 | 15.75 | 14.98 | 15.14 | 539,235 | -0.29(-1.89%) |
Feb 04, 2016 | 14.37 | 15.72 | 14.37 | 15.43 | 841,266 | +1.08(+7.50%) |
Feb 03, 2016 | 14.39 | 14.39 | 13.34 | 14.35 | 404,525 | +0.30(+2.14%) |
Feb 02, 2016 | 14.74 | 14.84 | 13.90 | 14.05 | 544,747 | -0.92(-6.15%) |